Skip to main content

Lineage Cell Therapeutics, Inc. Common Stock (NY: LCTX )

0.5580 +0.0560 (+11.16%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.5200 0.5647 0.5050 0.5580 2,156,727 +0.03(+6.67%)
Dec 19, 2024 0.5023 0.5250 0.4991 0.5231 2,604,257 +0.02(+4.31%)
Dec 18, 2024 0.5200 0.5682 0.5015 0.5015 1,795,247 +0.00(+0.93%)
Dec 17, 2024 0.5000 0.5231 0.4810 0.4969 1,430,681 -0.00(-0.62%)
Dec 16, 2024 0.5060 0.5245 0.4859 0.5000 1,707,383 -0.01(-1.19%)
Dec 13, 2024 0.5300 0.5458 0.4951 0.5060 2,876,819 -0.01(-2.69%)
Dec 12, 2024 0.6100 0.6190 0.5150 0.5200 6,957,734 -0.09(-15.12%)
Dec 11, 2024 0.6140 0.6200 0.5832 0.6126 1,483,716 +0.01(+0.86%)
Dec 10, 2024 0.6100 0.6150 0.5854 0.6074 1,717,588 +0.01(+1.35%)
Dec 09, 2024 0.5882 0.6148 0.5750 0.5993 1,308,723 +0.01(+2.30%)
Dec 06, 2024 0.5775 0.6090 0.5700 0.5858 1,110,732 +0.01(+2.56%)
Dec 05, 2024 0.5236 0.5920 0.5200 0.5712 1,298,919 +0.05(+9.40%)
Dec 04, 2024 0.5500 0.5650 0.5200 0.5221 2,816,283 -0.02(-4.52%)
Dec 03, 2024 0.5912 0.6000 0.5351 0.5468 5,021,248 -0.04(-7.10%)
Dec 02, 2024 0.5900 0.6140 0.5720 0.5886 4,246,772 +0.02(+2.92%)
Nov 29, 2024 0.5788 0.5900 0.5600 0.5719 1,337,273 +0.00(+0.55%)
Nov 27, 2024 0.6200 0.6200 0.5637 0.5688 3,968,566 -0.04(-5.98%)
Nov 26, 2024 0.5900 0.6100 0.5302 0.6050 10,410,474 +0.03(+5.42%)
Nov 25, 2024 0.5200 0.5918 0.5200 0.5739 6,729,470 +0.07(+13.89%)
Nov 22, 2024 0.6200 0.6201 0.5000 0.5039 15,606,534 -0.10(-16.02%)
Nov 21, 2024 0.6700 0.6700 0.5601 0.6000 3,721,586 -0.04(-6.45%)
Nov 20, 2024 0.7370 0.7370 0.6100 0.6414 9,904,099 -0.26(-28.99%)
Nov 19, 2024 0.8796 0.9132 0.8794 0.9032 305,834 +0.02(+2.72%)
Nov 18, 2024 0.9200 0.9286 0.8670 0.8793 406,939 +0.01(+1.72%)
Nov 15, 2024 0.9365 0.9368 0.8001 0.8644 877,491 -0.02(-2.33%)
Nov 14, 2024 0.9255 0.9484 0.8850 0.8850 388,269 -0.03(-3.07%)
Nov 13, 2024 0.9500 0.9598 0.8834 0.9130 432,067 -0.04(-3.77%)
Nov 12, 2024 0.9500 0.9700 0.9301 0.9488 575,442 +0.00(+0.51%)
Nov 11, 2024 0.9411 0.9488 0.9207 0.9440 412,542 +0.02(+2.19%)
Nov 08, 2024 0.8900 0.9449 0.8800 0.9238 578,101 +0.02(+2.05%)
Nov 07, 2024 0.9000 0.9459 0.8900 0.9052 417,628 -0.02(-2.14%)
Nov 06, 2024 0.8800 0.9305 0.8509 0.9250 997,073 +0.08(+9.53%)
Nov 05, 2024 0.8307 0.8518 0.8307 0.8445 261,668 +0.01(+0.70%)
Nov 04, 2024 0.8400 0.8435 0.8120 0.8386 280,455 +0.02(+2.79%)
Nov 01, 2024 0.8400 0.8660 0.8100 0.8158 427,454 -0.02(-1.86%)
Oct 31, 2024 0.8600 0.8641 0.8300 0.8313 559,773 -0.02(-2.45%)
Oct 30, 2024 0.8800 0.8897 0.8522 0.8522 296,372 -0.03(-3.35%)
Oct 29, 2024 0.8900 0.8918 0.8580 0.8817 338,844 +0.00(+0.19%)
Oct 28, 2024 0.8662 0.9000 0.8589 0.8800 406,445 +0.04(+4.64%)
Oct 25, 2024 0.8466 0.8698 0.8410 0.8410 180,707 -0.02(-1.76%)
Oct 24, 2024 0.8794 0.8794 0.8423 0.8561 390,973 -0.01(-1.63%)
Oct 23, 2024 0.8755 0.8856 0.8551 0.8703 416,754 -0.02(-1.74%)
Oct 22, 2024 0.8664 0.8917 0.8664 0.8857 205,908 +0.02(+2.23%)
Oct 21, 2024 0.9013 0.9400 0.8556 0.8664 473,793 -0.04(-4.51%)
Oct 18, 2024 0.8440 0.9253 0.8299 0.9073 1,172,067 +0.07(+8.24%)
Oct 17, 2024 0.8600 0.8659 0.8374 0.8382 628,487 -0.04(-4.11%)
Oct 16, 2024 0.8400 0.8770 0.8353 0.8741 295,664 +0.04(+5.00%)
Oct 15, 2024 0.8600 0.8670 0.8300 0.8325 387,925 -0.03(-3.08%)
Oct 14, 2024 0.8500 0.8892 0.8499 0.8590 474,009 +0.00(+0.42%)
Oct 11, 2024 0.8500 0.8684 0.8456 0.8554 500,165 +0.01(+1.22%)
Oct 10, 2024 0.8658 0.8796 0.7801 0.8451 782,660 -0.03(-3.95%)
Oct 09, 2024 0.8675 0.8873 0.8500 0.8799 316,325 +0.01(+1.30%)
Oct 08, 2024 0.8962 0.8962 0.8510 0.8686 498,459 -0.01(-0.74%)
Oct 07, 2024 0.9025 0.9000 0.8751 0.8751 380,988 -0.03(-3.84%)
Oct 04, 2024 0.9197 0.9310 0.9001 0.9100 206,498 +0.01(+1.23%)
Oct 03, 2024 0.9126 0.9300 0.8953 0.8989 241,920 -0.02(-2.53%)
Oct 02, 2024 0.9300 0.9500 0.8977 0.9222 350,905 +0.03(+3.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.